[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIOA":3,"homepage-market-summary":30,"stock-historical-BIOA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BIOA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BioAge Labs, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Bioage Labs Inc is a clinical-stage biopharmaceutical company developing therapeutic product candidates for metabolic diseases by targeting the biology of human aging. The company's technology platform and differentiated human datasets enable the identification of targets based on insights into molecular changes that drive aging. The Company operates and manages its business as one reportable and operating segment, which is the business of extending healthy human life by targeting molecular causes of aging.","62","Emeryville, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.61,6.92,6.47,6.81,-0.2,-2.94,869622.643069,11785,6.6474,25.955,5.04,638282.2378391873,7.5,506,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3.67,506639,184923341.697636,57.38,"2025-04-22",[182,183,193,204,215,226,236,246,257,268,278,288,298,309,320,329,338,348,359,370,380,391,401,411,421,431,442,451,460,469,479,489,500,509,519,529,538,548,559,569,580,590,601,611,620,630,640,651,662,672,683,692,703,713,724,732,741,750,758,767,775,783,791,798,806,815,824,832,840,846,853,862,870,877,884,893,900,907,916,925,932,940,947,955,963,971,979,987,995,1004,1013,1022,1028,1037,1045,1054,1063,1072,1080,1087,1094,1102,1108,1117,1125,1132,1139,1147,1153,1160,1167,1174,1179,1186,1194,1202,1209,1216,1222,1229,1235,1242,1249,1257,1263,1272,1278,1283,1290,1299,1305,1308,1314,1321,1327,1335,1344,1352,1358,1367,1375,1383,1390,1398,1406,1413,1419,1428,1437,1445,1452,1458,1464,1471,1477,1482,1487,1496,1501,1506,1512,1517,1523,1529,1535,1543,1549,1557,1565,1573,1580,1588,1594,1603,1609,1614,1620,1626,1634,1641,1650,1655,1664,1672,1681,1689,1697,1705,1713,1721,1729,1736,1744,1752,1760,1766,1775,1783,1790,1798,1806,1814,1821,1826,1835,1843,1852,1859,1865,1870,1875,1881,1888,1895,1902,1909,1915,1922,1929,1936,1944,1951,1959,1966,1973,1980,1986,1992,1997,2003,2007,2011,2015,2020,2027,2035,2040,2046,2053,2060,2064,2070,2078,2084,2092,2099,2106,2112,2118,2123,2129,2137,2144,2151,2155,2160,2166,2172,2178,2183,2189,2195,2202,2209,2215,2220,2226,2231,2237,2243,2250,2257,2262,2268,2272,2279,2284,2289,2296,2302,2306,2312,2317,2322,2326,2331,2336,2341,2347,2351,2356,2362,2368,2372,2377,2382,2386,2390,2395,2400,2405,2410,2413,2419,2424,2427,2431,2435,2439,2443,2448,2453,2457,2463,2469,2473,2480,2485,2491,2495,2499,2504,2507,2511,2514,2519,2522,2527,2530,2534,2537,2540,2545,2548,2554,2561,2568,2575,2580,2584,2589,2593,2599,2605,2611,2616,2619,2626,2631,2635,2639,2644,2647,2650,2654,2658,2661,2664,2668,2673,2677,2680,2684,2688,2692],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",7.06,7.17,6.7,-0.28,-3.95,591113.966918,7490,6.834,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",7.2,7.26,6.97,7.09,-0.05,-0.7,755933.034794,9139,7.098,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",7.19,7.27,7.07,7.14,-0.04,-0.56,425329.516555,7251,7.1506,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",7.11,7.425,6.96,7.18,0.13,1.84,800189.110162,9722,7.2086,{"date":227,"open":196,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",7.295,7.03,7.05,-0.16,-2.22,630289.718161,9627,7.1258,{"date":237,"open":238,"high":239,"low":206,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",7.79,7.88,7.21,-0.68,-8.62,1011853.570605,12384,7.3288,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",8.43,8.49,7.68,7.89,-0.57,-6.74,618467.730869,9083,7.9181,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",8.2,8.53,8.11,8.46,0.37,4.57,1067366.40719,11225,8.3948,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":263,"volume":275,"transactions":276,"vwap":277},"2026-09-21",8.07,8.1,7.73,8.09,0.03,787316.008142,10661,7.9719,{"date":279,"open":270,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",8.2299,7.86,8.06,-0.03,-0.37,1509032.289605,8567,8.0389,{"date":289,"open":290,"high":291,"low":292,"close":273,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",7.85,8.36,7.7,0.34,4.39,940136.891436,12019,8.0937,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",8.21,8.275,7.62,7.75,-0.43,-5.26,715816.785912,9241,7.8281,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",8.48,8.5,8.02,8.18,-0.3,-3.54,643474.958877,7533,8.1466,{"date":321,"open":322,"high":323,"low":324,"close":311,"change":112,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",8.52,8.635,8.39,-0.12,563357.75522,10468,8.482,{"date":330,"open":331,"high":332,"low":333,"close":249,"change":231,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",8.71,8.89,8.28,-1.85,672078.460326,8889,8.4494,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",9.07,8.6,8.65,-0.52,-5.67,492865.477617,9472,8.7309,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",9.38,9.4,9.02,9.17,-0.225,-2.39,488346.19224,8475,9.1312,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",9.6,9.645,9.3239,9.395,-0.195,-2.03,388071.225055,9892,9.4517,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",9.39,9.76,9.59,0.09,0.95,314854.212521,7324,9.5851,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",9.9,9.98,9.415,9.5,-0.23,-2.36,407282.736046,8977,9.6152,{"date":392,"open":374,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",10.05,9.425,9.73,0.21,2.21,540766.3574,10952,9.6876,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":396,"volume":408,"transactions":409,"vwap":410},"2026-09-01",9.28,9.72,9.1501,9.52,0.02,605311.523955,10489,9.5168,{"date":412,"open":413,"high":414,"low":415,"close":385,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",9.61,9.63,9.2,-0.15,-1.55,1032685.2582,9933,9.437,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":304,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",10.06,10.25,9.595,9.65,-4.27,452193.684719,6580,9.7668,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",9.93,10.23,9.8,10.08,0.24,2.44,475429.02345,8436,10.0121,{"date":443,"open":444,"high":444,"low":373,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",10.03,9.84,-0.27,-2.67,504282.216152,10192,9.8449,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":38,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",9.55,10.13,10.11,7.78,499331.689588,9604,9.9428,{"date":461,"open":462,"high":426,"low":463,"close":350,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",9.57,9.16,-0.1,-1.05,661582.930207,9526,9.3502,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",9.78,9.9164,9.48,-0.21,-2.17,453445.578325,8210,9.5989,{"date":480,"open":481,"high":482,"low":414,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",10.64,10.725,9.69,-1.06,-9.86,776423.117748,12530,9.8535,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",10.69,10.88,10.38,10.75,0.29,2.77,409865.340775,6703,10.6228,{"date":501,"open":502,"high":494,"low":503,"close":504,"change":107,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",10.31,10.19,10.46,0.58,477273.101411,8533,10.4255,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":20,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",10.6,10.71,10.145,10.4,-1.89,670363.627876,8081,10.3732,{"date":520,"open":521,"high":522,"low":523,"close":511,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",10.37,10.63,10.1,0.17,1.63,444288.721289,6679,10.4461,{"date":530,"open":531,"high":532,"low":521,"close":533,"change":199,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",10.62,10.86,10.43,-0.48,535410.974583,8988,10.5652,{"date":539,"open":540,"high":541,"low":533,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",10.78,10.95,10.48,-0.19,-1.78,613718.089979,10100,10.5974,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",11.49,11.55,10.44,10.67,-0.78,-6.81,760687.101215,11091,10.8283,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":446,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",11.7,11.89,11.25,11.45,-2.3,592193.917501,8773,11.4217,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",11.4,11.94,11.2286,11.72,0.45,3.99,952810.764366,12674,11.7276,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":495,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",10.902,11.37,10.5,11.27,2.64,836966.819837,12279,10.9457,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",11.3,11.595,10.89,10.98,-0.22,-1.96,1127506.462843,13447,11.1722,{"date":602,"open":491,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",11.47,10.09,11.2,0.42,3.9,2354129.615978,27423,10.8715,{"date":612,"open":385,"high":613,"low":614,"close":540,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",10.96,9.18,1.74,19.25,3517607.890174,36428,10.2649,{"date":621,"open":622,"high":623,"low":342,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",8.77,10.81,9.04,-15.81,-63.62,9945696.622158,93846,9.6632,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",22.35,24.91,24.85,2.66,11.99,659285.207768,11018,23.9871,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",21.96,22.48,20.39,22.19,0.27,1.23,1034409.074128,14320,21.7388,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",20.95,22.04,20.51,21.92,1.04,4.98,597555.706691,9718,21.4962,{"date":663,"open":642,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",22.95,20.745,20.88,-0.89,-4.09,497078.325847,9236,21.4613,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",21.9,22.315,21.345,21.77,-0.13,-0.59,1031015.646084,13684,21.8314,{"date":684,"open":685,"high":686,"low":687,"close":674,"change":210,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",21.33,21.9425,21.19,-0.18,416639.396162,7532,21.6926,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",22.445,22.66,21.825,21.94,-0.71,-3.13,864048.301281,10157,22.2387,{"date":704,"open":705,"high":706,"low":674,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",22.06,22.89,22.65,0.33,1.48,356737.770948,7817,22.6012,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",22.85,23.75,22.28,22.32,-0.49,-2.15,325503.147678,7518,22.6589,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-17",21.36,23.49,22.81,0.65,2.93,458400,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",22.49,22.695,21.65,22.16,-0.54,-2.38,528300,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",22.56,23.049999,22.02,22.7,-0.08,-0.35,513100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":264,"volume":757,"transactions":9,"vwap":755},"2026-07-14",22.049999,23.23,21.39,22.78,0.995,500400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",23.82,23.87,21.445,21.785,-2.555,-10.5,548900,{"date":768,"open":66,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-10",25.42,22.72,24.34,-0.55,-2.21,704400,{"date":776,"open":716,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",24.93,23.255,24.89,1.26,5.33,588300,{"date":784,"open":771,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",24.4,22.971,23.63,-0.77,-3.16,653200,{"date":792,"open":793,"high":777,"low":794,"close":785,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":785},"2026-07-07",24.88,23.385,-0.44,-1.77,518300,{"date":799,"open":800,"high":25,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",25.12,24.76,24.84,-0.26,-1.04,352800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",24.43,25.14,24.11,25.1,0.84,3.46,418600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",24.36,24.685,23.66,24.26,-0.25,-1.02,660100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":795,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-30",24.775,25.57,24.1,24.51,-1.76,805400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":60,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-29",23.849,25.8,23.485,24.95,5.01,768900,{"date":841,"open":842,"high":760,"low":842,"close":843,"change":844,"percent_change":26,"volume":845,"transactions":9,"vwap":843},"2026-06-26",22.37,23.76,1.14,3119800,{"date":847,"open":848,"high":777,"low":849,"close":850,"change":474,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-25",22.68,22.34,22.62,-0.92,944000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",22.36,23.4,21.965,22.83,0.51,2.28,1051200,{"date":863,"open":864,"high":865,"low":866,"close":718,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":718},"2026-06-23",20.9,22.45,20.606,0.85,3.96,498100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":88,"volume":731,"transactions":9,"vwap":875},"2026-06-22",20.86,21.78,20.61,21.47,0.7,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":132,"percent_change":607,"volume":883,"transactions":9,"vwap":882},"2026-06-18",20.53,20.94,19.32,20.77,619600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",20.49,21.27,19.61,19.99,-0.5,-2.44,495600,{"date":894,"open":895,"high":896,"low":897,"close":886,"change":729,"percent_change":898,"volume":899,"transactions":9,"vwap":886},"2026-06-16",19.84,21.26,19.29,3.28,666300,{"date":901,"open":902,"high":903,"low":904,"close":895,"change":905,"percent_change":383,"volume":906,"transactions":9,"vwap":895},"2026-06-15",18.29,19.92,18.049999,1.8,746100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-12",16.47,18.09,16.073999,18.040001,1.59,9.67,436900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",15.7,16.5,15.52,16.45,0.97,6.27,629300,{"date":926,"open":918,"high":927,"low":928,"close":929,"change":930,"percent_change":366,"volume":931,"transactions":9,"vwap":929},"2026-06-10",16.17,15.135,15.48,-0.32,358900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":495,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-09",15.51,16.12,15.23,15.8,1.87,177800,{"date":941,"open":942,"high":943,"low":944,"close":934,"change":543,"percent_change":945,"volume":946,"transactions":9,"vwap":934},"2026-06-08",15.9,16.059999,15.2,-1.21,304800,{"date":948,"open":949,"high":950,"low":951,"close":918,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":918},"2026-06-05",16.87,17.16,15.68,-1.32,-7.76,375900,{"date":956,"open":957,"high":958,"low":943,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",16.09,17.145,17.02,0.98,6.11,271800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":890,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-03",16.42,16.97,15.958,16.040001,-3.02,256900,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-02",16.9,15.88,16.54,-0.66,-3.84,382400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":343,"volume":986,"transactions":9,"vwap":984},"2026-06-01",17.059999,17.86,16.61,17.2,-0.09,319100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":437,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-29",17,17.3,16.8,17.29,1.41,234200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",16.91,17.12,16.57,17.049999,0.1,0.59,230700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",16.78,17.175,16.15,16.95,0.75,4.63,1402000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",16.72,16.73,16,16.2,-0.41,-2.47,586300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":983,"change":678,"percent_change":554,"volume":1027,"transactions":9,"vwap":983},"2026-05-22",16.86,17.33,16.6,211100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",16.01,16.98,15.56,16.74,0.63,3.91,315600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":803,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-20",16.65,16.81,15.95,16.11,-1.59,340100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",15.4,16.615,14.725,16.37,1.03,6.71,520100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",17.69,18.25,15.26,15.34,-2.32,-13.14,451600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",18.17,18.28,17.37,17.66,-1.055,-5.64,481500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":232,"volume":1079,"transactions":9,"vwap":1077},"2026-05-14",19.14,19.265,18.185,18.715,-0.425,340500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1074,"change":376,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1074},"2026-05-13",18.55,19.37,17.58,5.22,541700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":274,"percent_change":524,"volume":1093,"transactions":9,"vwap":1092},"2026-05-12",18.13,18.365,17.592,18.19,309600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":524,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-11",17.99,19.07,17.87,18.16,0.94,509400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1096,"change":524,"percent_change":376,"volume":1107,"transactions":9,"vwap":1096},"2026-05-08",17.52,18.22,17.47,177500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-07",18.36,18.53,17.14,17.82,-0.64,-3.47,223700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":553,"volume":1124,"transactions":9,"vwap":1122},"2026-05-06",16.84,18.81,16.55,18.46,1.78,587700,{"date":1126,"open":1040,"high":1127,"low":1128,"close":1129,"change":107,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-05",16.995,16.18,16.68,0.36,235500,{"date":1133,"open":1039,"high":989,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",16.049999,16.62,-0.17,-1.01,397100,{"date":1140,"open":1141,"high":989,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",16.89,16.28,16.79,-0.06,-0.36,325000,{"date":1148,"open":1024,"high":1149,"low":1150,"close":1151,"change":112,"percent_change":1144,"volume":1152,"transactions":9,"vwap":1151},"2026-04-30",17.25,16.76,16.85,444300,{"date":1154,"open":1155,"high":1156,"low":1026,"close":1024,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1024},"2026-04-29",17.18,17.31,-0.58,-3.33,269600,{"date":1161,"open":1162,"high":902,"low":1156,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-28",17.93,17.44,-0.62,-3.43,344300,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":102,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-27",17.13,18.9,18.059999,5.92,348800,{"date":1175,"open":1155,"high":1176,"low":921,"close":1000,"change":543,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1000},"2026-04-24",17.24,-1.1,384400,{"date":1180,"open":1110,"high":1181,"low":1182,"close":1176,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1176},"2026-04-23",18.727,17.08,-1.12,-6.1,410400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1110,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1110},"2026-04-22",19.86,20.36,18.27,-1.25,-6.37,393600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":888,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":888},"2026-04-21",18.8,20.19,18.023001,0.81,4.31,694300,{"date":1203,"open":1204,"high":1205,"low":1056,"close":1196,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1196},"2026-04-20",18.44,18.95,0.31,1.68,637400,{"date":1210,"open":1211,"high":1170,"low":984,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-17",17.38,18.49,1.5,8.83,508200,{"date":1217,"open":973,"high":1155,"low":1218,"close":1219,"change":407,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-16",16.485,16.99,0.12,367300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":966,"change":127,"percent_change":1227,"volume":1228,"transactions":9,"vwap":966},"2026-04-15",16.56,17.07,16.304,2.41,392100,{"date":1230,"open":1231,"high":1232,"low":1231,"close":999,"change":147,"percent_change":1233,"volume":1234,"transactions":9,"vwap":999},"2026-04-14",16.265,17.46,2.35,325900,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-13",15.77,16.53,16.19,0,452700,{"date":1243,"open":1244,"high":1245,"low":1042,"close":1239,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1239},"2026-04-10",17.68,17.818,-1.6,-8.99,294100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":821,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-09",17.89,18.18,17.17,17.79,-1.39,227800,{"date":1258,"open":1111,"high":1259,"low":1260,"close":912,"change":1261,"percent_change":438,"volume":1262,"transactions":9,"vwap":912},"2026-04-08",18.65,17.39,0.43,399400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-07",17.59,17.785,17.030001,17.61,0.08,0.46,276300,{"date":1273,"open":1274,"high":1275,"low":1000,"close":1276,"change":274,"percent_change":524,"volume":1277,"transactions":9,"vwap":1276},"2026-04-06",17.36,17.75,17.53,292500,{"date":1279,"open":1219,"high":1105,"low":1219,"close":1280,"change":386,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-02",17.5,-1.3,301400,{"date":1284,"open":1285,"high":1286,"low":1260,"close":1287,"change":437,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-01",17.81,18.31,17.73,1.37,442300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-31",16.030001,17.97,16.02,17.49,1.66,10.49,885800,{"date":1300,"open":1142,"high":921,"low":1301,"close":1302,"change":930,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-30",15.64,15.83,-1.98,844400,{"date":1306,"open":973,"high":998,"low":968,"close":1008,"change":464,"percent_change":1164,"volume":1307,"transactions":9,"vwap":1008},"2026-03-27",314100,{"date":1309,"open":1030,"high":1310,"low":1030,"close":1311,"change":231,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-26",16.94,16.25,-0.98,376400,{"date":1315,"open":1142,"high":1121,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-25",15.47,16.41,0.3,1.86,575200,{"date":1322,"open":1212,"high":1323,"low":951,"close":1042,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1042},"2026-03-24",18.71,-2.52,-13.53,881600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1115,"volume":1334,"transactions":9,"vwap":1332},"2026-03-23",19.21,19.7,18.52,18.63,-0.67,460200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-20",20.87,21,18.687,19.3,-1.74,-8.27,1935300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1207,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-19",19.71,21.09,19.34,21.040001,8.68,472900,{"date":1353,"open":1347,"high":1347,"low":1097,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-18",19.36,-1.86,-8.77,437600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-17",21.35,21.6,20.63,21.22,-0.33,-1.53,448900,{"date":1368,"open":616,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-16",22,19.030001,21.55,2.83,15.12,720600,{"date":1376,"open":1377,"high":886,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-13",19.94,18.35,18.72,-1.165,-5.86,644500,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":851,"volume":1389,"transactions":9,"vwap":1387},"2026-03-12",20.12,18.7,19.885,-0.185,457700,{"date":1391,"open":880,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-11",21.4,19.81,20.07,-0.9,-4.29,650000,{"date":1399,"open":1400,"high":875,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-10",20.37,20.131,20.97,1.24,6.28,1232100,{"date":1407,"open":1408,"high":1409,"low":1074,"close":1410,"change":211,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-09",20.09,20.975,19.73,-2.76,403800,{"date":1414,"open":1415,"high":1416,"low":881,"close":1417,"change":985,"percent_change":795,"volume":1418,"transactions":9,"vwap":1417},"2026-03-06",20.32,20.82,20.29,484200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-05",21.030001,21.76,20,20.38,-0.69,-3.27,394600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-04",20.71,21.353,20.27,21.07,0.61,2.98,341400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1191,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-03",21.15,21.53,20.35,20.46,-5.76,338600,{"date":1446,"open":1447,"high":1448,"low":1423,"close":1449,"change":211,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-02",20.030001,22.021,21.71,-2.51,397600,{"date":1453,"open":1369,"high":1454,"low":1455,"close":1456,"change":199,"percent_change":596,"volume":1457,"transactions":9,"vwap":1456},"2026-02-27",22.59,21.748,22.27,450900,{"date":1459,"open":1460,"high":855,"low":1461,"close":718,"change":1462,"percent_change":1199,"volume":1463,"transactions":9,"vwap":718},"2026-02-26",22.25,21.29,0.18,278100,{"date":1465,"open":1466,"high":1467,"low":677,"close":1468,"change":505,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-25",22.5,23,22.14,2.69,476500,{"date":1472,"open":1473,"high":1474,"low":1338,"close":1475,"change":396,"percent_change":960,"volume":1476,"transactions":9,"vwap":1475},"2026-02-24",21.5,21.83,21.56,313800,{"date":1478,"open":879,"high":1479,"low":879,"close":1360,"change":812,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1360},"2026-02-23",21.91,4.1,422600,{"date":1483,"open":1484,"high":1402,"low":1485,"close":655,"change":263,"percent_change":222,"volume":1486,"transactions":9,"vwap":655},"2026-02-20",20.13,19.5,576500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-19",19.46,20.41,19.16,20.14,0.55,2.81,620500,{"date":1497,"open":1392,"high":1466,"low":1498,"close":1499,"change":210,"percent_change":20,"volume":1500,"transactions":9,"vwap":1499},"2026-02-18",19.48,19.59,1120900,{"date":1502,"open":1330,"high":1503,"low":1370,"close":1504,"change":107,"percent_change":1206,"volume":1505,"transactions":9,"vwap":1504},"2026-02-17",20.105,19.63,392000,{"date":1507,"open":1447,"high":1508,"low":1509,"close":1510,"change":284,"percent_change":1355,"volume":1511,"transactions":9,"vwap":1510},"2026-02-13",21.208,19.55,19.57,1387100,{"date":1513,"open":879,"high":1514,"low":1515,"close":1377,"change":199,"percent_change":821,"volume":1516,"transactions":9,"vwap":1377},"2026-02-12",20.75,19.4,528800,{"date":1518,"open":1197,"high":1519,"low":1520,"close":889,"change":20,"percent_change":1521,"volume":1522,"transactions":9,"vwap":889},"2026-02-11",20.25,19.31,-0.99,503300,{"date":1524,"open":1525,"high":1338,"low":1526,"close":1197,"change":930,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1197},"2026-02-10",20.8,19.9,-1.56,309100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":655,"change":596,"percent_change":484,"volume":1534,"transactions":9,"vwap":655},"2026-02-09",21.42,21.435,19.42,452100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1010,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-06",20.22,21.17,19.54,20.73,3.75,838000,{"date":1544,"open":1545,"high":1473,"low":1188,"close":1546,"change":1136,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-05",20.08,19.98,-0.84,1013700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":437,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-04",20.3,20.393,19.22,20.15,1.21,444000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":543,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-03",20.24,20.659,19.466,19.91,-0.95,382600,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-02",18.75,20.65,20.1,1.11,5.85,724600,{"date":1574,"open":1575,"high":1576,"low":1386,"close":1577,"change":1578,"percent_change":1157,"volume":1579,"transactions":9,"vwap":1577},"2026-01-30",19.049999,19.83,18.99,-0.11,580500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1019,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-29",19.49,19.77,18.82,19.1,-2.1,362600,{"date":1589,"open":1330,"high":1590,"low":1329,"close":1591,"change":985,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-28",19.88,19.51,-0.46,376100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-27",19.44,19.8,18.32,19.6,1.33,7.28,1141100,{"date":1604,"open":1120,"high":1605,"low":1606,"close":1190,"change":738,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1190},"2026-01-26",18.84,18.2,-2.87,709300,{"date":1610,"open":1567,"high":1611,"low":1612,"close":1120,"change":985,"percent_change":534,"volume":1613,"transactions":9,"vwap":1120},"2026-01-23",18.96,18.37,988400,{"date":1615,"open":1616,"high":1616,"low":1122,"close":1170,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1170},"2026-01-22",20.02,-1.22,-6.06,2630700,{"date":1621,"open":1484,"high":1440,"low":1622,"close":1385,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1385},"2026-01-21",19.185,-1.2,-5.63,836600,{"date":1627,"open":1628,"high":685,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-20",19.38,19.059999,21.32,1.16,5.75,829900,{"date":1635,"open":887,"high":887,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-16",19.72,20.16,-1.35,-6.28,1057600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-15",22.92,24,21.43,21.51,-1.41,-6.15,889500,{"date":1651,"open":1424,"high":1652,"low":1424,"close":1643,"change":1653,"percent_change":540,"volume":1654,"transactions":9,"vwap":1643},"2026-01-14",23.6,2.23,1055600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-13",17.85,21.18,16.4,20.69,2.84,15.91,1884200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1657,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1657},"2026-01-12",15,17.9,14.905,3.82,27.23,1901900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-09",13.97,14.39,13.66,14.03,0.11,0.79,420900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1521,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-08",14.62,15.084,13.91,13.92,-6.64,499900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":890,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-07",16.14,16.43,14.63,14.91,-3.24,1513600,{"date":1698,"open":1699,"high":1128,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-06",12.7,12.31,15.41,2.79,22.11,2370700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":474,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-05",12.77,12.97,11.867,12.62,-1.64,636100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":969,"volume":1720,"transactions":9,"vwap":1718},"2026-01-02",13.41,13.604,12.53,12.83,-0.4,340700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1719,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-31",13.56,13.7,13.11,13.23,-2.93,465900,{"date":1730,"open":1731,"high":1674,"low":1732,"close":1733,"change":474,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-30",13.83,13.57,13.63,-1.52,158700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":210,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-29",13.94,14.02,13.519,13.84,-0.29,231900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":20,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-26",14.05,14.07,13.655,13.88,-1.42,154900,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-24",13.38,14.46,14.08,0.87,6.59,196900,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":284,"percent_change":1765,"volume":1528,"transactions":9,"vwap":1764},"2025-12-23",13.59,12.932,13.21,-2.72,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-22",13.55,13.68,13.075,13.58,0.19,1.42,265200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":102,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-19",12.41,13.408,12.358,13.39,8.16,1151200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1269,"percent_change":729,"volume":1789,"transactions":9,"vwap":1788},"2025-12-18",12.45,12.75,12.274,12.38,178300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":474,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-17",12.5,12.99,12.26,12.3,-1.68,179300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":127,"volume":1805,"transactions":9,"vwap":1803},"2025-12-16",12.29,12.74,12,12.51,0.05,224100,{"date":1807,"open":1808,"high":1809,"low":1795,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-15",12.98,13.05,12.46,-0.42,-3.26,560000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":221,"percent_change":89,"volume":1820,"transactions":9,"vwap":1819},"2025-12-12",12.72,13.055,12.55,12.88,327700,{"date":1822,"open":1786,"high":1823,"low":1802,"close":1786,"change":1824,"percent_change":1493,"volume":1825,"transactions":9,"vwap":1786},"2025-12-11",13.1,0.07,1932800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-10",12.13,12.8,12.03,12.68,0.62,5.14,412100,{"date":1836,"open":1837,"high":1838,"low":550,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-09",11.74,12.295,12.06,0.23,1.94,449700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-08",11.35,11.96,11.05,11.83,0.22,1.89,443400,{"date":1853,"open":552,"high":1854,"low":1855,"close":1856,"change":1570,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-05",11.63,10.235,11.61,10.57,722400,{"date":1860,"open":1861,"high":1847,"low":1862,"close":584,"change":1863,"percent_change":1749,"volume":1864,"transactions":9,"vwap":584},"2025-12-04",10.02,9.85,1.28,1151800,{"date":1866,"open":312,"high":1867,"low":249,"close":1868,"change":38,"percent_change":341,"volume":1869,"transactions":9,"vwap":1868},"2025-12-03",9.315,9.22,235800,{"date":1871,"open":332,"high":1872,"low":262,"close":249,"change":795,"percent_change":1873,"volume":1874,"transactions":9,"vwap":249},"2025-12-02",8.93,-4.93,172900,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1872,"change":211,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1872},"2025-12-01",9.36,8.9,-5.9,207900,{"date":1882,"open":1883,"high":1884,"low":1877,"close":1885,"change":1886,"percent_change":1213,"volume":1887,"transactions":9,"vwap":1885},"2025-11-28",9.37,9.62,9.49,0.14,104600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":152,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-26",9.05,9.35,9.03,3.89,348700,{"date":1896,"open":1897,"high":1868,"low":1898,"close":1899,"change":1900,"percent_change":1365,"volume":1901,"transactions":9,"vwap":1899},"2025-11-25",9.1,8.91,9,-0.14,219800,{"date":1903,"open":1904,"high":1905,"low":342,"close":1906,"change":53,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-24",8.74,9.33,9.14,5.66,312500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":342,"change":107,"percent_change":876,"volume":1914,"transactions":9,"vwap":342},"2025-11-21",8.59,8.99,8.44,190200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1911,"change":152,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1911},"2025-11-20",8.29,8.98,8.285,4.25,261700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":112,"percent_change":325,"volume":1928,"transactions":9,"vwap":1927},"2025-11-19",8.17,8.33,8.12,8.24,163400,{"date":1930,"open":1931,"high":1932,"low":271,"close":1933,"change":1144,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-18",8.215,8.367,8.25,-0.72,200100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":859,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-17",7.87,8.355,7.84,8.31,6.54,289000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1269,"percent_change":657,"volume":1950,"transactions":9,"vwap":1949},"2025-11-14",7.745,8,7.6,7.8,130300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1742,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-13",7.91,8.075,7.675,7.72,-3.62,213800,{"date":1960,"open":1938,"high":1961,"low":1962,"close":1963,"change":1462,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-12",8.135,7.785,8.01,2.3,252500,{"date":1967,"open":1968,"high":1938,"low":1969,"close":1970,"change":293,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-11",7.52,7.42,7.83,4.54,176400,{"date":1974,"open":1975,"high":1968,"low":1976,"close":1977,"change":1840,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-10",7.34,7.33,7.49,3.17,169300,{"date":1981,"open":207,"high":1982,"low":1983,"close":196,"change":474,"percent_change":1984,"volume":1985,"transactions":9,"vwap":196},"2025-11-07",7.41,6.75,-2.81,485000,{"date":1987,"open":1977,"high":1988,"low":1989,"close":1990,"change":283,"percent_change":1719,"volume":1991,"transactions":9,"vwap":1990},"2025-11-06",7.66,7.31,7.47,175200,{"date":1993,"open":1994,"high":239,"low":1995,"close":28,"change":274,"percent_change":127,"volume":1996,"transactions":9,"vwap":28},"2025-11-05",7.55,7.3,244000,{"date":1998,"open":1999,"high":250,"low":2000,"close":1990,"change":1804,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1990},"2025-11-04",7.38,7.293,0.67,388900,{"date":2004,"open":1977,"high":2005,"low":198,"close":1969,"change":416,"percent_change":1303,"volume":2006,"transactions":9,"vwap":1969},"2025-11-03",7.574,666000,{"date":2008,"open":1949,"high":1938,"low":1968,"close":2009,"change":231,"percent_change":2010,"volume":1463,"transactions":9,"vwap":2009},"2025-10-31",7.57,-2.07,{"date":2012,"open":250,"high":2013,"low":1988,"close":272,"change":1804,"percent_change":729,"volume":2014,"transactions":9,"vwap":272},"2025-10-30",8.15,429000,{"date":2016,"open":1947,"high":2017,"low":1977,"close":250,"change":474,"percent_change":2018,"volume":2019,"transactions":9,"vwap":250},"2025-10-29",8.007,-2.66,294900,{"date":2021,"open":2022,"high":2023,"low":1969,"close":251,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":251},"2025-10-28",7.56,7.94,0.26,3.41,297200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":274,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-27",7.67,7.69,7.245,7.63,0.39,337000,{"date":2036,"open":1947,"high":2037,"low":1976,"close":1948,"change":748,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1948},"2025-10-24",8.05,-4.4,771100,{"date":2041,"open":1947,"high":341,"low":303,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-23",7.95,1.9,31.4,5154200,{"date":2047,"open":2048,"high":961,"low":2049,"close":2050,"change":1010,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-22",5.69,5.65,6.05,14.15,2277700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1144,"percent_change":1183,"volume":2059,"transactions":9,"vwap":2058},"2025-10-21",5.36,5.52,5.26,5.3,368300,{"date":2061,"open":2057,"high":2056,"low":2057,"close":2055,"change":1462,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2055},"2025-10-20",3.47,245700,{"date":2065,"open":2066,"high":2067,"low":26,"close":2068,"change":1824,"percent_change":1288,"volume":2069,"transactions":9,"vwap":2068},"2025-10-17",5.07,5.24,5.18,104100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1157,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-16",5.72,5.74,5.05,5.11,-10.19,378600,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2048,"change":1462,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2048},"2025-10-15",5.53,5.73,3.27,203000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1462,"volume":2091,"transactions":9,"vwap":2089},"2025-10-14",5.5,5.6,5.32,5.51,0.01,141200,{"date":2093,"open":2094,"high":2095,"low":2055,"close":2086,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2086},"2025-10-13",5.39,5.62,0.15,2.8,100800,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":464,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-10",5.46,5.245,5.35,-1.83,505600,{"date":2107,"open":2049,"high":2049,"low":2108,"close":2109,"change":596,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-09",5.42,5.45,-3.88,110600,{"date":2113,"open":2049,"high":2114,"low":2103,"close":2115,"change":1824,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-08",5.76,5.67,1.25,188600,{"date":2119,"open":2049,"high":2120,"low":2086,"close":2087,"change":283,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2087},"2025-10-07",5.7,-0.53,140100,{"date":2124,"open":2125,"high":2126,"low":2095,"close":2127,"change":407,"percent_change":1130,"volume":2128,"transactions":9,"vwap":2127},"2025-10-06",5.64,5.8,5.63,106200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1742,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-03",5.82,5.83,5.545,5.61,-4.92,219900,{"date":2138,"open":2139,"high":2139,"low":2127,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-02",5.94,5.9,-0.02,-0.34,180400,{"date":2145,"open":2146,"high":2147,"low":2114,"close":1172,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1172},"2025-10-01",5.86,6,0.04,0.68,148400,{"date":2152,"open":2086,"high":2139,"low":2086,"close":2153,"change":1261,"percent_change":251,"volume":2154,"transactions":9,"vwap":2153},"2025-09-30",5.88,210800,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2109,"change":274,"percent_change":1493,"volume":2159,"transactions":9,"vwap":2109},"2025-09-29",5.49,5.325,74000,{"date":2161,"open":1085,"high":2109,"low":2162,"close":2108,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2108},"2025-09-26",5.15,0.2,3.83,144600,{"date":2167,"open":2168,"high":2168,"low":2169,"close":1085,"change":985,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1085},"2025-09-25",5.27,5.1,-1.69,117300,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":263,"percent_change":1977,"volume":2177,"transactions":9,"vwap":2176},"2025-09-24",4.94,5.34,5.31,256300,{"date":2179,"open":2075,"high":2180,"low":2181,"close":2174,"change":1136,"percent_change":1158,"volume":2182,"transactions":9,"vwap":2174},"2025-09-23",5.21,4.9,89400,{"date":2184,"open":2185,"high":2162,"low":2186,"close":2075,"change":396,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2075},"2025-09-22",4.95,4.878,4.29,113500,{"date":2190,"open":1085,"high":2191,"low":2192,"close":2181,"change":930,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2181},"2025-09-19",5.29,4.88,-6.13,700300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1085,"change":1849,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1085},"2025-09-18",5.08,5.28,5.03,4.4,206800,{"date":2203,"open":2204,"high":2075,"low":2205,"close":2206,"change":1001,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-09-17",4.85,4.84,5,2.04,194300,{"date":2210,"open":2211,"high":2185,"low":2212,"close":2181,"change":1001,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2181},"2025-09-16",4.78,4.68,2.08,163700,{"date":2216,"open":2204,"high":2185,"low":2217,"close":2218,"change":1240,"percent_change":1240,"volume":2219,"transactions":9,"vwap":2218},"2025-09-15",4.7,4.8,373500,{"date":2221,"open":2222,"high":2181,"low":2223,"close":2218,"change":1578,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2218},"2025-09-12",4.89,4.76,-2.24,87000,{"date":2227,"open":2218,"high":2228,"low":2218,"close":2229,"change":375,"percent_change":938,"volume":2230,"transactions":9,"vwap":2229},"2025-09-11",4.99,4.91,136600,{"date":2232,"open":658,"high":2233,"low":2234,"close":2234,"change":231,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-10",5.075,4.82,-3.21,154400,{"date":2238,"open":2066,"high":2239,"low":2240,"close":658,"change":1578,"percent_change":2241,"volume":2242,"transactions":9,"vwap":658},"2025-09-09",5.085,4.92,-2.16,114800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":708,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-08",4.83,5.09,4.745,6.93,238700,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2223,"change":1804,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2223},"2025-09-05",4.71,4.79,4.58,1.06,159000,{"date":2258,"open":2211,"high":2211,"low":2259,"close":2252,"change":283,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2252},"2025-09-04",4.55,-0.63,110400,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":375,"percent_change":1841,"volume":2267,"transactions":9,"vwap":2266},"2025-09-03",4.64,4.935,4.74,143800,{"date":2269,"open":2181,"high":2181,"low":2264,"close":96,"change":188,"percent_change":2270,"volume":2271,"transactions":9,"vwap":96},"2025-09-02",-5.68,255200,{"date":2273,"open":2274,"high":2169,"low":2275,"close":2276,"change":221,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-29",4.86,4.785,4.93,2.71,1093700,{"date":2280,"open":2223,"high":2281,"low":2252,"close":2218,"change":107,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2218},"2025-08-28",4.861,1.27,131400,{"date":2285,"open":2264,"high":2286,"low":2264,"close":2266,"change":221,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2266},"2025-08-27",4.81,2.82,94600,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":1001,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-26",4.5,4.61,4.42,2.22,42400,{"date":2297,"open":2254,"high":2298,"low":2299,"close":2300,"change":464,"percent_change":475,"volume":2301,"transactions":9,"vwap":2300},"2025-08-25",4.59,4.485,4.51,60400,{"date":2303,"open":2291,"high":96,"low":2304,"close":2292,"change":1678,"percent_change":438,"volume":2305,"transactions":9,"vwap":2292},"2025-08-22",4.48,107700,{"date":2307,"open":2291,"high":2308,"low":2309,"close":2291,"change":107,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2291},"2025-08-21",4.52,4.44,1.35,43100,{"date":2313,"open":2200,"high":2314,"low":2315,"close":2309,"change":407,"percent_change":575,"volume":2316,"transactions":9,"vwap":2309},"2025-08-20",4.479,4.385,50200,{"date":2318,"open":2291,"high":2319,"low":2320,"close":2293,"change":464,"percent_change":773,"volume":2321,"transactions":9,"vwap":2293},"2025-08-19",4.56,4.38,54800,{"date":2323,"open":2291,"high":2324,"low":2304,"close":2308,"change":283,"percent_change":976,"volume":2325,"transactions":9,"vwap":2308},"2025-08-18",4.651,59300,{"date":2327,"open":2291,"high":2328,"low":2200,"close":2259,"change":375,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2259},"2025-08-15",4.6,2.02,197300,{"date":2332,"open":2291,"high":2308,"low":2333,"close":2334,"change":464,"percent_change":2335,"volume":2321,"transactions":9,"vwap":2334},"2025-08-14",4.43,4.46,-2.19,{"date":2337,"open":2304,"high":2254,"low":2338,"close":2319,"change":1269,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2319},"2025-08-13",4.47,1.79,103200,{"date":2342,"open":2343,"high":2291,"low":2344,"close":2304,"change":1886,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2304},"2025-08-12",4.34,4.33,3.23,92000,{"date":2348,"open":1200,"high":2349,"low":1920,"close":2343,"change":2090,"percent_change":1840,"volume":2350,"transactions":9,"vwap":2343},"2025-08-11",4.36,67100,{"date":2352,"open":2343,"high":2353,"low":2354,"close":2344,"change":2090,"percent_change":1840,"volume":2355,"transactions":9,"vwap":2344},"2025-08-08",4.35,4.27,44800,{"date":2357,"open":2358,"high":2333,"low":2359,"close":2360,"change":112,"percent_change":386,"volume":2361,"transactions":9,"vwap":2360},"2025-08-07",4.41,4.262,4.32,58300,{"date":2363,"open":2293,"high":2364,"low":2365,"close":2344,"change":1578,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2344},"2025-08-06",4.49,4.307,-2.48,37100,{"date":2369,"open":2293,"high":2370,"low":2353,"close":2309,"change":407,"percent_change":575,"volume":2371,"transactions":9,"vwap":2309},"2025-08-05",4.455,71300,{"date":2373,"open":2374,"high":2333,"low":2375,"close":2293,"change":1318,"percent_change":1601,"volume":2376,"transactions":9,"vwap":2293},"2025-08-04",4.15,4.12,92500,{"date":2378,"open":2349,"high":2333,"low":2379,"close":2375,"change":188,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2375},"2025-08-01",4.11,-6.36,324100,{"date":2383,"open":2309,"high":2299,"low":2320,"close":2200,"change":2141,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2200},"2025-07-31",-0.45,77500,{"date":2387,"open":2291,"high":2298,"low":2343,"close":2293,"change":1144,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2293},"2025-07-30",-1.34,63400,{"date":2391,"open":2392,"high":2393,"low":2358,"close":2304,"change":199,"percent_change":1177,"volume":2394,"transactions":9,"vwap":2304},"2025-07-29",4.53,4.578,85800,{"date":2396,"open":2298,"high":2252,"low":2397,"close":2392,"change":985,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2392},"2025-07-28",4.525,-1.95,94400,{"date":2401,"open":96,"high":2217,"low":2308,"close":2402,"change":747,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-25",4.62,-1.7,68100,{"date":2406,"open":2218,"high":2205,"low":2407,"close":2217,"change":416,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2217},"2025-07-24",4.66,-3.09,134400,{"date":2411,"open":2217,"high":2204,"low":2217,"close":2204,"change":375,"percent_change":1850,"volume":2412,"transactions":9,"vwap":2204},"2025-07-23",86700,{"date":2414,"open":2291,"high":2415,"low":2291,"close":2223,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2223},"2025-07-22",4.775,0.16,3.48,111300,{"date":2420,"open":2254,"high":2252,"low":2421,"close":2328,"change":283,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2328},"2025-07-21",4.567,-0.65,81600,{"date":2425,"open":2245,"high":2222,"low":2402,"close":1011,"change":1136,"percent_change":316,"volume":2426,"transactions":9,"vwap":1011},"2025-07-18",82900,{"date":2428,"open":2402,"high":2234,"low":2429,"close":2218,"change":524,"percent_change":176,"volume":2430,"transactions":9,"vwap":2218},"2025-07-17",4.585,123400,{"date":2432,"open":2308,"high":2264,"low":2291,"close":1011,"change":1678,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1011},"2025-07-16",2.43,74700,{"date":2436,"open":2402,"high":2437,"low":2338,"close":2308,"change":1578,"percent_change":739,"volume":2438,"transactions":9,"vwap":2308},"2025-07-15",4.725,146200,{"date":2440,"open":2300,"high":2407,"low":2291,"close":1011,"change":1824,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1011},"2025-07-14",1.54,118100,{"date":2444,"open":1011,"high":2445,"low":2259,"close":2319,"change":325,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2319},"2025-07-11",4.73,-2.56,195900,{"date":2449,"open":264,"high":2450,"low":2392,"close":2212,"change":1804,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2212},"2025-07-10",4.69,1.08,145800,{"date":2454,"open":2358,"high":2264,"low":2358,"close":1011,"change":437,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1011},"2025-07-09",5.47,171300,{"date":2458,"open":2459,"high":2293,"low":2460,"close":294,"change":396,"percent_change":2461,"volume":2462,"transactions":9,"vwap":294},"2025-07-08",4.21,4.16,5.02,211200,{"date":2464,"open":2465,"high":2465,"low":2374,"close":2466,"change":464,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-07",4.23,4.18,-2.34,90000,{"date":2470,"open":2471,"high":2187,"low":2466,"close":2472,"change":2148,"percent_change":1100,"volume":2098,"transactions":9,"vwap":2472},"2025-07-03",4.22,4.28,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1678,"percent_change":635,"volume":2479,"transactions":9,"vwap":2478},"2025-07-02",4.14,4.3,4.135,4.24,126400,{"date":2481,"open":2375,"high":1920,"low":2482,"close":2483,"change":1240,"percent_change":1240,"volume":2484,"transactions":9,"vwap":2483},"2025-07-01",4.065,4.13,115900,{"date":2486,"open":2487,"high":2487,"low":2379,"close":2483,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2483},"2025-06-30",4.2,-0.07,-1.67,162100,{"date":2492,"open":2360,"high":2200,"low":2460,"close":2487,"change":231,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2487},"2025-06-27",-3.67,1856300,{"date":2496,"open":2487,"high":2497,"low":2487,"close":2349,"change":1269,"percent_change":938,"volume":2498,"transactions":9,"vwap":2349},"2025-06-26",4.419,161900,{"date":2500,"open":2293,"high":2501,"low":2472,"close":2472,"change":20,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2472},"2025-06-25",4.445,-4.46,147000,{"date":2505,"open":2476,"high":264,"low":2354,"close":2304,"change":1886,"percent_change":2345,"volume":2506,"transactions":9,"vwap":2304},"2025-06-24",498200,{"date":2508,"open":2476,"high":2509,"low":2475,"close":2343,"change":1240,"percent_change":1240,"volume":2510,"transactions":9,"vwap":2343},"2025-06-23",4.365,386300,{"date":2512,"open":294,"high":2338,"low":2466,"close":2343,"change":199,"percent_change":2513,"volume":1152,"transactions":9,"vwap":2343},"2025-06-20",-1.14,{"date":2515,"open":2343,"high":2516,"low":1200,"close":294,"change":2148,"percent_change":2517,"volume":2518,"transactions":9,"vwap":294},"2025-06-18",4.45,0.92,356700,{"date":2520,"open":1971,"high":1971,"low":1920,"close":2353,"change":283,"percent_change":241,"volume":2521,"transactions":9,"vwap":2353},"2025-06-17",546900,{"date":2523,"open":2392,"high":2402,"low":2524,"close":2320,"change":1900,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2320},"2025-06-16",4.37,-3.1,134700,{"date":2528,"open":2524,"high":2217,"low":2349,"close":2308,"change":274,"percent_change":2001,"volume":2529,"transactions":9,"vwap":2308},"2025-06-13",261300,{"date":2531,"open":2333,"high":2319,"low":2532,"close":2364,"change":1804,"percent_change":117,"volume":2533,"transactions":9,"vwap":2364},"2025-06-12",4.425,147600,{"date":2535,"open":2200,"high":2304,"low":2353,"close":2309,"change":107,"percent_change":1288,"volume":2536,"transactions":9,"vwap":2309},"2025-06-11",162900,{"date":2538,"open":2353,"high":2364,"low":2360,"close":2320,"change":1269,"percent_change":1319,"volume":2539,"transactions":9,"vwap":2320},"2025-06-10",161400,{"date":2541,"open":2304,"high":2397,"low":2542,"close":2476,"change":416,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2476},"2025-06-09",4.26,-3.37,157300,{"date":2546,"open":2259,"high":2450,"low":2516,"close":2516,"change":2090,"percent_change":1840,"volume":2547,"transactions":9,"vwap":2516},"2025-06-06",286100,{"date":2549,"open":2360,"high":2550,"low":2551,"close":2309,"change":524,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2309},"2025-06-05",4.589,4.275,3.98,552000,{"date":2555,"open":2556,"high":2320,"low":2557,"close":2354,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2354},"2025-06-04",4.06,3.93,0.28,7.02,1711800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":576,"change":1144,"percent_change":2566,"volume":2567,"transactions":9,"vwap":576},"2025-06-03",4.01,4.08,3.945,-1.48,1001300,{"date":2569,"open":2570,"high":2379,"low":2571,"close":2572,"change":375,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-02",4.02,3.95,4.05,2.27,194700,{"date":2576,"open":2552,"high":2577,"low":2578,"close":868,"change":2141,"percent_change":890,"volume":2579,"transactions":9,"vwap":868},"2025-05-30",4.055,3.88,141600,{"date":2581,"open":2571,"high":2570,"low":2582,"close":2552,"change":1240,"percent_change":1240,"volume":2583,"transactions":9,"vwap":2552},"2025-05-29",3.94,131200,{"date":2585,"open":1035,"high":2570,"low":2586,"close":2552,"change":274,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2552},"2025-05-28",3.79,0.76,500300,{"date":2590,"open":1480,"high":2483,"low":1035,"close":2571,"change":1578,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2571},"2025-05-27",-2.71,183100,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2556,"change":407,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2556},"2025-05-23",3.97,4.085,0.5,97400,{"date":2600,"open":607,"high":2601,"low":2602,"close":2601,"change":1886,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-05-22",4.04,3.85,3.59,143400,{"date":2606,"open":2607,"high":2375,"low":2608,"close":607,"change":474,"percent_change":2609,"volume":2610,"transactions":9,"vwap":607},"2025-05-21",4.07,3.895,-5.11,347700,{"date":2612,"open":2613,"high":2614,"low":607,"close":2379,"change":524,"percent_change":1200,"volume":2615,"transactions":9,"vwap":2379},"2025-05-20",3.92,4.17,77000,{"date":2617,"open":2578,"high":868,"low":2164,"close":2582,"change":1240,"percent_change":1240,"volume":2618,"transactions":9,"vwap":2582},"2025-05-19",118000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2582,"change":1220,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2582},"2025-05-16",3.87,3.979,3.8,3.14,155200,{"date":2627,"open":2628,"high":2595,"low":176,"close":1669,"change":107,"percent_change":2629,"volume":2630,"transactions":9,"vwap":1669},"2025-05-15",3.76,1.6,151400,{"date":2632,"open":2552,"high":2552,"low":2633,"close":2628,"change":386,"percent_change":1443,"volume":2634,"transactions":9,"vwap":2628},"2025-05-14",3.755,164200,{"date":2636,"open":1480,"high":1480,"low":2578,"close":576,"change":747,"percent_change":2637,"volume":2638,"transactions":9,"vwap":576},"2025-05-13",-1.97,149200,{"date":2640,"open":2466,"high":2641,"low":2642,"close":2607,"change":274,"percent_change":159,"volume":2643,"transactions":9,"vwap":2607},"2025-05-12",4.19,4,129800,{"date":2645,"open":1480,"high":2614,"low":2582,"close":2601,"change":2488,"percent_change":2403,"volume":2646,"transactions":9,"vwap":2601},"2025-05-09",114700,{"date":2648,"open":1480,"high":2614,"low":2571,"close":2379,"change":1804,"percent_change":647,"volume":2649,"transactions":9,"vwap":2379},"2025-05-08",128200,{"date":2651,"open":2552,"high":2607,"low":2623,"close":2556,"change":1678,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2556},"2025-05-07",2.78,175300,{"date":2655,"open":1480,"high":2475,"low":2557,"close":2571,"change":20,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2571},"2025-05-06",-4.82,166200,{"date":2659,"open":2641,"high":2487,"low":2572,"close":2374,"change":210,"percent_change":1563,"volume":2660,"transactions":9,"vwap":2374},"2025-05-05",115100,{"date":2662,"open":2460,"high":2354,"low":2460,"close":2641,"change":1804,"percent_change":1555,"volume":2663,"transactions":9,"vwap":2641},"2025-05-02",409800,{"date":2665,"open":2476,"high":2476,"low":2572,"close":2475,"change":1144,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2475},"2025-05-01",-1.43,173900,{"date":2669,"open":1200,"high":2670,"low":2564,"close":2487,"change":678,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2487},"2025-04-30",4.335,-3,194100,{"date":2674,"open":2320,"high":2675,"low":2472,"close":2344,"change":199,"percent_change":2513,"volume":2676,"transactions":9,"vwap":2344},"2025-04-29",4.405,230600,{"date":2678,"open":2459,"high":2304,"low":2466,"close":2320,"change":2096,"percent_change":2679,"volume":1476,"transactions":9,"vwap":2320},"2025-04-28",3.55,{"date":2681,"open":2641,"high":2465,"low":2642,"close":2465,"change":274,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2465},"2025-04-25",0.71,524300,{"date":2685,"open":2379,"high":2686,"low":2379,"close":2487,"change":1824,"percent_change":2687,"volume":1751,"transactions":9,"vwap":2487},"2025-04-24",4.245,1.69,{"date":2689,"open":2459,"high":2542,"low":2690,"close":2483,"change":2488,"percent_change":2489,"volume":2691,"transactions":9,"vwap":2483},"2025-04-23",4.105,182500,{"date":180,"open":2642,"high":1920,"low":2693,"close":2487,"change":2163,"percent_change":2206,"volume":2694,"transactions":9,"vwap":2487},3.975,251700]